| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 7.44 | 7.36 | -0.09 | -1.21% | 7.33 | 7.48 | 85669 | 6344.94 | 1.10% |
| 2025-05-22 | 7.50 | 7.45 | -0.07 | -0.93% | 7.40 | 7.52 | 77218 | 5749.57 | 0.99% |
| 2025-05-21 | 7.53 | 7.52 | -0.01 | -0.13% | 7.49 | 7.55 | 61456 | 4617.63 | 0.79% |
| 2025-05-20 | 7.55 | 7.53 | -0.02 | -0.26% | 7.53 | 7.62 | 78048 | 5899.01 | 1.00% |
| 2025-05-19 | 7.49 | 7.55 | 0.07 | 0.94% | 7.46 | 7.56 | 65753 | 4948.62 | 0.85% |
| 2025-05-16 | 7.49 | 7.48 | -0.03 | -0.40% | 7.45 | 7.51 | 57770 | 4316.96 | 0.74% |
| 2025-05-15 | 7.52 | 7.51 | -0.02 | -0.27% | 7.47 | 7.55 | 59557 | 4473.52 | 0.77% |
| 2025-05-14 | 7.49 | 7.53 | 0.04 | 0.53% | 7.44 | 7.54 | 83172 | 6235.19 | 1.07% |
| 2025-05-13 | 7.49 | 7.49 | 0.00 | 0.00% | 7.45 | 7.52 | 76329 | 5711.44 | 0.98% |
| 2025-05-12 | 7.64 | 7.49 | -0.09 | -1.19% | 7.44 | 7.65 | 145730 | 10925.97 | 1.88% |
| 2025-05-09 | 7.57 | 7.58 | 0.00 | 0.00% | 7.51 | 7.65 | 90932 | 6891.55 | 1.17% |
| 2025-05-08 | 7.60 | 7.58 | -0.05 | -0.66% | 7.54 | 7.61 | 95822 | 7260.26 | 1.23% |
| 2025-05-07 | 7.51 | 7.63 | 0.14 | 1.87% | 7.47 | 7.63 | 152619 | 11529.72 | 1.96% |
| 2025-05-06 | 7.43 | 7.49 | 0.07 | 0.94% | 7.41 | 7.49 | 76880 | 5727.10 | 0.99% |
| 2025-04-30 | 7.51 | 7.42 | -0.10 | -1.33% | 7.40 | 7.57 | 101958 | 7620.32 | 1.31% |
| 2025-04-29 | 7.37 | 7.52 | 0.11 | 1.48% | 7.37 | 7.57 | 121335 | 9098.64 | 1.56% |
| 2025-04-28 | 7.51 | 7.41 | -0.05 | -0.67% | 7.40 | 7.60 | 128273 | 9625.70 | 1.65% |
| 2025-04-25 | 7.36 | 7.46 | 0.10 | 1.36% | 7.33 | 7.49 | 124002 | 9215.01 | 1.60% |
| 2025-04-24 | 7.35 | 7.36 | 0.03 | 0.41% | 7.31 | 7.41 | 77975 | 5735.81 | 1.00% |
| 2025-04-23 | 7.41 | 7.33 | -0.07 | -0.95% | 7.30 | 7.43 | 97602 | 7160.60 | 1.26% |
| 2025-04-22 | 7.41 | 7.40 | 0.00 | 0.00% | 7.35 | 7.41 | 72647 | 5361.62 | 0.93% |
| 2025-04-21 | 7.33 | 7.40 | 0.04 | 0.54% | 7.28 | 7.45 | 85431 | 6306.73 | 1.10% |
| 2025-04-18 | 7.35 | 7.36 | 0.00 | 0.00% | 7.27 | 7.38 | 84803 | 6210.07 | 1.09% |
| 2025-04-17 | 7.31 | 7.36 | 0.01 | 0.14% | 7.25 | 7.42 | 89628 | 6588.05 | 1.15% |
| 2025-04-16 | 7.45 | 7.35 | -0.09 | -1.21% | 7.24 | 7.45 | 150705 | 11059.71 | 1.94% |
| 2025-04-15 | 7.49 | 7.44 | 0.00 | 0.00% | 7.39 | 7.55 | 160154 | 11937.15 | 2.06% |
| 2025-04-14 | 7.34 | 7.44 | 0.11 | 1.50% | 7.29 | 7.46 | 163405 | 12091.80 | 2.10% |
| 2025-04-11 | 7.55 | 7.33 | -0.30 | -3.93% | 7.32 | 7.55 | 270048 | 19976.04 | 3.48% |
| 2025-04-10 | 7.28 | 7.63 | 0.11 | 1.46% | 7.23 | 7.76 | 418177 | 31571.34 | 5.38% |
| 2025-04-09 | 7.45 | 7.52 | 0.07 | 0.94% | 7.21 | 7.77 | 482231 | 36258.59 | 6.21% |
| 2025-04-08 | 6.90 | 7.45 | 0.51 | 7.35% | 6.83 | 7.50 | 434573 | 31665.00 | 5.59% |
| 2025-04-07 | 7.05 | 6.94 | -0.25 | -3.48% | 6.90 | 7.55 | 326004 | 23541.23 | 4.20% |
| 2025-04-03 | 7.03 | 7.19 | 0.09 | 1.27% | 7.01 | 7.23 | 93048 | 6624.09 | 1.20% |
| 2025-04-02 | 7.16 | 7.10 | -0.06 | -0.84% | 7.09 | 7.17 | 35284 | 2517.12 | 0.45% |
| 2025-04-01 | 7.02 | 7.16 | 0.13 | 1.85% | 7.02 | 7.19 | 48798 | 3485.06 | 0.63% |
| 2025-03-31 | 7.12 | 7.03 | -0.10 | -1.40% | 7.00 | 7.17 | 51937 | 3674.49 | 0.67% |
| 2025-03-28 | 7.22 | 7.13 | -0.10 | -1.38% | 7.11 | 7.23 | 51052 | 3653.48 | 0.66% |
| 2025-03-27 | 7.26 | 7.23 | -0.05 | -0.69% | 7.21 | 7.30 | 47848 | 3466.25 | 0.62% |
| 2025-03-26 | 7.20 | 7.28 | 0.07 | 0.97% | 7.17 | 7.29 | 79274 | 5740.76 | 1.02% |
| 2025-03-25 | 7.09 | 7.21 | 0.10 | 1.41% | 7.07 | 7.25 | 62378 | 4463.05 | 0.80% |
| 2025-03-24 | 7.19 | 7.11 | -0.08 | -1.11% | 7.02 | 7.19 | 66760 | 4741.12 | 0.86% |
| 2025-03-21 | 7.14 | 7.19 | 0.02 | 0.28% | 7.14 | 7.22 | 70878 | 5087.26 | 0.91% |
| 2025-03-20 | 7.20 | 7.17 | -0.03 | -0.42% | 7.15 | 7.23 | 52027 | 3737.53 | 0.67% |
| 2025-03-19 | 7.24 | 7.20 | -0.04 | -0.55% | 7.18 | 7.24 | 55264 | 3981.51 | 0.71% |
| 2025-03-18 | 7.23 | 7.24 | 0.02 | 0.28% | 7.17 | 7.26 | 64238 | 4637.51 | 0.83% |
| 2025-03-17 | 7.21 | 7.22 | 0.02 | 0.28% | 7.17 | 7.26 | 83122 | 5995.39 | 1.07% |
| 2025-03-14 | 7.10 | 7.20 | 0.09 | 1.27% | 7.09 | 7.22 | 114302 | 8193.65 | 1.47% |
| 2025-03-13 | 7.11 | 7.11 | 0.00 | 0.00% | 7.04 | 7.13 | 77385 | 5474.65 | 1.00% |
| 2025-03-12 | 7.14 | 7.11 | -0.07 | -0.97% | 7.09 | 7.17 | 69555 | 4952.54 | 0.90% |
| 2025-03-11 | 7.06 | 7.18 | 0.08 | 1.13% | 7.03 | 7.18 | 99620 | 7091.64 | 1.28% |
| 2025-03-10 | 7.07 | 7.10 | 0.04 | 0.57% | 7.05 | 7.11 | 63612 | 4506.69 | 0.82% |
| 2025-03-07 | 7.06 | 7.06 | 0.01 | 0.14% | 7.03 | 7.09 | 65798 | 4644.12 | 0.85% |
| 2025-03-06 | 7.05 | 7.05 | 0.01 | 0.14% | 7.02 | 7.07 | 62552 | 4410.61 | 0.81% |
| 2025-03-05 | 7.12 | 7.04 | -0.07 | -0.98% | 7.02 | 7.14 | 60226 | 4250.26 | 0.78% |
| 2025-03-04 | 7.10 | 7.11 | 0.01 | 0.14% | 7.05 | 7.12 | 58552 | 4150.79 | 0.75% |
| 2025-03-03 | 7.03 | 7.10 | 0.07 | 1.00% | 7.02 | 7.10 | 68303 | 4834.78 | 0.88% |
| 2025-02-28 | 7.13 | 7.03 | -0.12 | -1.68% | 7.00 | 7.13 | 60702 | 4293.22 | 0.78% |
| 2025-02-27 | 7.12 | 7.15 | 0.01 | 0.14% | 7.06 | 7.15 | 75288 | 5351.73 | 0.97% |
| 2025-02-26 | 7.08 | 7.14 | 0.09 | 1.28% | 7.06 | 7.23 | 91136 | 6502.40 | 1.17% |
| 2025-02-25 | 7.06 | 7.05 | -0.15 | -2.08% | 7.04 | 7.13 | 105307 | 7449.20 | 1.36% |
| 2025-02-24 | 7.19 | 7.20 | 0.20 | 2.86% | 7.17 | 7.34 | 207950 | 15053.63 | 2.68% |
| 2025-02-21 | 7.01 | 7.00 | -0.02 | -0.28% | 6.96 | 7.03 | 51118 | 3577.39 | 0.66% |
| 2025-02-20 | 6.99 | 7.02 | 0.01 | 0.14% | 6.96 | 7.05 | 49641 | 3475.49 | 0.64% |
| 2025-02-19 | 6.97 | 7.01 | 0.04 | 0.57% | 6.94 | 7.01 | 45067 | 3141.14 | 0.58% |
| 2025-02-18 | 7.11 | 6.97 | -0.15 | -2.11% | 6.93 | 7.12 | 69510 | 4882.06 | 0.89% |
| 2025-02-17 | 7.05 | 7.12 | 0.07 | 0.99% | 7.01 | 7.12 | 59183 | 4191.09 | 0.76% |
| 2025-02-14 | 7.10 | 7.05 | -0.03 | -0.42% | 7.00 | 7.10 | 71871 | 5059.64 | 0.92% |
| 2025-02-13 | 7.12 | 7.08 | -0.04 | -0.56% | 7.06 | 7.16 | 102320 | 7264.54 | 1.32% |
| 2025-02-12 | 7.09 | 7.12 | 0.00 | 0.00% | 7.06 | 7.14 | 58597 | 4158.20 | 0.75% |
| 2025-02-11 | 7.13 | 7.12 | -0.01 | -0.14% | 7.07 | 7.13 | 50681 | 3594.14 | 0.65% |
| 2025-02-10 | 7.07 | 7.13 | 0.06 | 0.85% | 7.06 | 7.14 | 64627 | 4594.67 | 0.83% |
| 2025-02-07 | 7.05 | 7.07 | 0.01 | 0.14% | 7.02 | 7.12 | 76300 | 5398.15 | 0.98% |
| 2025-02-06 | 6.99 | 7.06 | 0.06 | 0.86% | 6.96 | 7.06 | 63715 | 4467.53 | 0.82% |
| 2025-02-05 | 7.02 | 7.00 | 0.02 | 0.29% | 6.94 | 7.02 | 47606 | 3320.98 | 0.61% |
| 2025-01-27 | 6.92 | 6.98 | 0.09 | 1.31% | 6.89 | 7.00 | 70535 | 4908.81 | 0.91% |
| 2025-01-24 | 6.85 | 6.89 | 0.01 | 0.15% | 6.82 | 6.89 | 44484 | 3051.07 | 0.57% |
| 2025-01-23 | 6.86 | 6.88 | 0.06 | 0.88% | 6.84 | 6.97 | 62384 | 4307.61 | 0.80% |
| 2025-01-22 | 6.85 | 6.82 | -0.05 | -0.73% | 6.79 | 6.86 | 36481 | 2485.62 | 0.47% |
| 2025-01-21 | 6.96 | 6.87 | -0.09 | -1.29% | 6.83 | 6.99 | 58001 | 3988.76 | 0.75% |
| 2025-01-20 | 6.97 | 6.96 | -0.13 | -1.83% | 6.80 | 6.98 | 115915 | 8027.63 | 1.49% |
冠农股份(600251)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
